EGLE

Eagle Bulk Shipping Inc. Historical Stock Prices

$1.1
*  
0.04
3.51%
Get EGLE Alerts
*Delayed - data as of Sep. 2, 2014 14:51 ET  -  Find a broker to begin trading EGLE now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    EGLE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
14:51  1.10  1.12  1.084  1.10 253,545
08/29/2014 1.14 1.14 1.1 1.14 251,044
08/28/2014 1.11 1.2 1.11 1.17 186,261
08/27/2014 1.11 1.15 1.11 1.14 197,356
08/26/2014 1.14 1.15 1.08 1.13 331,206
08/25/2014 1.2 1.2137 1.14 1.15 287,973
08/22/2014 1.24 1.25 1.2 1.21 164,847
08/21/2014 1.18 1.28 1.16 1.25 395,966
08/20/2014 1.22 1.24 1.1766 1.195 505,507
08/19/2014 1.37 1.37 1.2 1.2479 855,851
08/18/2014 1.5 1.57 1.38 1.4 705,584
08/15/2014 1.4 1.49 1.4 1.49 448,265
08/14/2014 1.39 1.43 1.37 1.38 484,300
08/13/2014 1.28 1.37 1.25 1.35 452,884
08/12/2014 1.14 1.31 1.09 1.28 791,929
08/11/2014 1.1 1.39 1.1 1.17 1,877,183
08/08/2014 1.1 1.15 1.02 1.12 1,960,064
08/07/2014 1.36 1.38 1.1401 1.21 1,940,461
08/06/2014 1.37 1.54 1.27 1.39 7,075,517
08/05/2014 1.57 1.61 1.26 1.27 1,217,010
08/04/2014 1.63 1.67 1.57 1.57 246,604
08/01/2014 1.73 1.75 1.6 1.63 340,456
07/31/2014 1.78 1.8 1.72 1.73 117,830
07/30/2014 1.77 1.8 1.75 1.79 74,585
07/29/2014 1.72 1.8 1.72 1.76 128,776
07/28/2014 1.77 1.8 1.7 1.76 133,372
07/25/2014 1.88 1.88 1.77 1.8 325,477
07/24/2014 1.91 1.98 1.85 1.89 622,970
07/23/2014 1.93 2.07 1.85 1.89 523,113
07/22/2014 1.9 2.03 1.88 1.93 630,078
07/21/2014 1.81 1.89 1.8 1.88 199,247
07/18/2014 1.78 1.86 1.76 1.84 156,323
07/17/2014 1.9 1.9 1.76 1.77 378,081
07/16/2014 1.82 2.0299 1.73 1.93 1,201,369
07/15/2014 1.7 1.7337 1.7 1.72 263,021
07/14/2014 1.75 1.77 1.7 1.72 542,433
07/11/2014 1.71 1.76 1.7 1.72 693,363
07/10/2014 1.77 1.782 1.66 1.74 874,559
07/09/2014 2.1 2.1 1.79 1.79 1,006,704
07/08/2014 2.7 2.7 1.8 1.91 4,387,110
07/07/2014 2.9 2.9516 2.75 2.78 537,625
07/03/2014 2.86 3.05 2.85 2.86 476,111
07/02/2014 3.01 3.04 2.88 2.88 1,110,480
07/01/2014 3.1 3.1537 3.03 3.05 236,872
06/30/2014 3.06 3.18 3.03 3.09 238,682
06/27/2014 3.12 3.2 3.04 3.11 363,325
06/26/2014 3.15 3.17 3.07 3.12 87,906
06/25/2014 3.15 3.22 3.06 3.14 310,002
06/24/2014 3.47 3.47 3.12 3.17 757,171
06/23/2014 3.49 3.56 3.42 3.45 234,678
06/20/2014 3.5 3.59 3.43 3.54 296,060
06/19/2014 3.52 3.57 3.45 3.5 157,669
06/18/2014 3.5 3.585 3.4 3.45 177,412
06/17/2014 3.49 3.67 3.46 3.5 287,867
06/16/2014 3.55 3.58 3.43 3.52 253,389
06/13/2014 3.47 3.54 3.41 3.49 144,720
06/12/2014 3.59 3.59 3.4301 3.49 263,885
06/11/2014 3.43 3.72 3.17 3.61 467,254
06/10/2014 3.38 3.56 3.26 3.52 495,615
06/09/2014 3.33 3.38 3.2763 3.34 172,421
06/06/2014 3.3 3.44 3.2 3.3499 442,463
06/05/2014 3.21 3.26 3.12 3.16 189,059
06/04/2014 3 3.31 2.95 3.22 434,381
06/03/2014 3.18 3.18 2.91 2.91 468,510
06/02/2014 3.32 3.32 3.15 3.21 260,882
05/30/2014 3.37 3.46 3.305 3.33 117,848
05/29/2014 3.43 3.5 3.34 3.41 196,107
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?